Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.836 | 3.959 | 3.809 | 3.862 | 88,194 | +0.07(+1.86%) |
Sep 28, 2017 | 3.783 | 3.862 | 3.756 | 3.792 | 73,769 | -0.04(-0.92%) |
Sep 27, 2017 | 3.721 | 3.889 | 3.681 | 3.827 | 91,408 | +0.10(+2.61%) |
Sep 26, 2017 | 3.774 | 3.774 | 3.615 | 3.730 | 53,245 | -0.02(-0.47%) |
Sep 25, 2017 | 3.818 | 3.818 | 3.633 | 3.747 | 156,743 | +0.04(+1.19%) |
Sep 22, 2017 | 3.845 | 3.942 | 3.624 | 3.703 | 170,451 | -0.18(-4.56%) |
Sep 21, 2017 | 3.968 | 4.004 | 3.827 | 3.880 | 61,929 | -0.11(-2.88%) |
Sep 20, 2017 | 3.951 | 4.004 | 3.827 | 3.995 | 67,376 | +0.05(+1.35%) |
Sep 19, 2017 | 4.013 | 4.057 | 3.792 | 3.942 | 93,476 | -0.04(-1.11%) |
Sep 18, 2017 | 3.906 | 4.154 | 3.853 | 3.986 | 129,207 | +0.03(+0.67%) |
Sep 15, 2017 | 4.013 | 4.039 | 3.588 | 3.959 | 254,657 | -0.04(-1.10%) |
Sep 14, 2017 | 4.083 | 4.260 | 3.995 | 4.004 | 112,049 | -0.11(-2.58%) |
Sep 13, 2017 | 4.119 | 4.242 | 4.021 | 4.110 | 71,390 | +0.04(+1.09%) |
Sep 12, 2017 | 4.066 | 4.172 | 3.987 | 4.066 | 56,052 | +0.01(+0.22%) |
Sep 11, 2017 | 4.304 | 4.335 | 3.933 | 4.057 | 150,869 | -0.25(-5.75%) |
Sep 08, 2017 | 4.375 | 4.397 | 4.207 | 4.304 | 34,283 | -0.11(-2.40%) |
Sep 07, 2017 | 4.401 | 4.419 | 4.295 | 4.410 | 29,186 | -0.02(-0.40%) |
Sep 06, 2017 | 4.437 | 4.494 | 4.295 | 4.428 | 102,332 | +0.04(+0.80%) |
Sep 05, 2017 | 4.614 | 4.614 | 4.021 | 4.393 | 225,126 | -0.10(-2.17%) |
Sep 01, 2017 | 4.543 | 4.720 | 4.446 | 4.490 | 166,526 | -0.04(-0.78%) |
Aug 31, 2017 | 4.578 | 4.773 | 4.401 | 4.525 | 102,883 | +0.03(+0.59%) |
Aug 30, 2017 | 4.507 | 4.596 | 4.384 | 4.499 | 115,419 | +0.06(+1.39%) |
Aug 29, 2017 | 4.375 | 4.507 | 4.348 | 4.437 | 56,580 | +0.09(+2.03%) |
Aug 28, 2017 | 4.437 | 4.463 | 4.225 | 4.348 | 54,258 | -0.04(-1.01%) |
Aug 25, 2017 | 4.507 | 4.507 | 4.304 | 4.393 | 53,615 | -0.07(-1.58%) |
Aug 24, 2017 | 4.419 | 4.481 | 4.242 | 4.463 | 102,589 | +0.22(+5.21%) |
Aug 23, 2017 | 4.401 | 4.469 | 4.172 | 4.242 | 46,482 | -0.19(-4.38%) |
Aug 22, 2017 | 4.419 | 4.507 | 4.251 | 4.437 | 146,467 | +0.05(+1.21%) |
Aug 21, 2017 | 4.207 | 4.419 | 4.101 | 4.384 | 76,875 | +0.14(+3.33%) |
Aug 18, 2017 | 4.145 | 4.375 | 3.986 | 4.242 | 82,110 | +0.04(+1.05%) |
Aug 17, 2017 | 4.286 | 4.410 | 4.154 | 4.198 | 104,488 | -0.06(-1.45%) |
Aug 16, 2017 | 4.225 | 4.331 | 4.110 | 4.260 | 48,033 | +0.06(+1.47%) |
Aug 15, 2017 | 4.375 | 4.408 | 4.145 | 4.198 | 63,329 | -0.19(-4.23%) |
Aug 14, 2017 | 4.021 | 4.419 | 3.986 | 4.384 | 270,724 | +0.37(+9.25%) |
Aug 11, 2017 | 3.712 | 4.039 | 3.562 | 4.013 | 139,127 | +0.30(+8.10%) |
Aug 10, 2017 | 3.686 | 3.730 | 3.588 | 3.712 | 80,847 | +0.05(+1.45%) |
Aug 09, 2017 | 3.659 | 3.800 | 3.606 | 3.659 | 95,050 | -0.04(-0.96%) |
Aug 08, 2017 | 3.845 | 3.871 | 3.650 | 3.694 | 185,634 | -0.16(-4.13%) |
Aug 07, 2017 | 3.880 | 3.951 | 3.800 | 3.853 | 145,331 | -0.03(-0.68%) |
Aug 04, 2017 | 3.792 | 3.959 | 3.765 | 3.880 | 143,482 | +0.05(+1.39%) |
Aug 03, 2017 | 3.694 | 3.933 | 3.138 | 3.827 | 327,158 | +0.16(+4.34%) |
Aug 02, 2017 | 3.915 | 3.915 | 3.632 | 3.668 | 110,242 | -0.17(-4.38%) |
Aug 01, 2017 | 4.057 | 4.070 | 3.783 | 3.836 | 138,701 | -0.22(-5.45%) |
Jul 31, 2017 | 4.198 | 4.278 | 4.048 | 4.057 | 111,889 | -0.12(-2.96%) |
Jul 28, 2017 | 4.092 | 4.242 | 3.986 | 4.180 | 144,958 | +0.09(+2.16%) |
Jul 27, 2017 | 4.278 | 4.322 | 4.013 | 4.092 | 105,939 | -0.14(-3.34%) |
Jul 26, 2017 | 4.269 | 4.278 | 4.066 | 4.233 | 220,071 | -0.05(-1.24%) |
Jul 25, 2017 | 4.242 | 4.401 | 4.242 | 4.286 | 106,394 | +0.15(+3.63%) |
Jul 24, 2017 | 4.207 | 4.278 | 4.083 | 4.136 | 187,838 | -0.11(-2.50%) |
Jul 21, 2017 | 4.419 | 4.419 | 4.119 | 4.242 | 162,540 | +0.03(+0.63%) |
Jul 20, 2017 | 4.605 | 4.605 | 4.163 | 4.216 | 453,852 | -0.35(-7.74%) |
Jul 19, 2017 | 4.746 | 4.870 | 4.472 | 4.569 | 97,286 | -0.13(-2.82%) |
Jul 18, 2017 | 4.861 | 4.861 | 4.446 | 4.702 | 223,358 | -0.09(-1.84%) |
Jul 17, 2017 | 5.047 | 5.073 | 4.755 | 4.790 | 145,956 | -0.14(-2.87%) |
Jul 14, 2017 | 4.861 | 5.064 | 4.773 | 4.932 | 204,044 | +0.07(+1.45%) |
Jul 13, 2017 | 4.596 | 4.896 | 4.578 | 4.861 | 240,165 | +0.25(+5.36%) |
Jul 12, 2017 | 4.331 | 4.640 | 4.331 | 4.614 | 203,771 | +0.35(+8.30%) |
Jul 11, 2017 | 4.110 | 4.446 | 4.092 | 4.260 | 206,802 | +0.12(+2.99%) |
Jul 10, 2017 | 4.198 | 4.256 | 4.092 | 4.136 | 100,039 | -0.09(-2.09%) |
Jul 07, 2017 | 4.163 | 4.225 | 4.083 | 4.225 | 93,314 | +0.04(+1.06%) |
Jul 06, 2017 | 4.145 | 4.233 | 4.145 | 4.180 | 110,768 | -0.03(-0.63%) |
Jul 05, 2017 | 4.198 | 4.313 | 4.092 | 4.207 | 79,906 | +0.01(+0.21%) |